Skip to main content

China Largecap Ishares ETF (NY: FXI )

24.07 +0.26 (+1.09%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.66 30.84 30.46 30.68 40,560,252 -0.19(-0.62%)
Jan 30, 2023 31.07 31.20 30.75 30.87 62,216,688 -1.19(-3.70%)
Jan 27, 2023 32.18 32.20 31.88 32.06 31,789,290 -0.06(-0.18%)
Jan 26, 2023 32.05 32.16 31.84 32.11 35,494,268 +0.41(+1.31%)
Jan 25, 2023 31.54 31.72 31.25 31.70 23,024,622 +0.07(+0.21%)
Jan 24, 2023 31.48 31.71 31.40 31.63 25,053,540 -0.06(-0.18%)
Jan 23, 2023 31.59 31.87 31.41 31.69 33,524,474 +0.35(+1.11%)
Jan 20, 2023 31.00 31.36 30.90 31.34 61,641,628 +0.76(+2.49%)
Jan 19, 2023 30.30 30.68 30.28 30.58 49,875,712 +0.60(+1.99%)
Jan 18, 2023 30.60 30.68 29.97 29.98 35,266,736 -0.30(-0.99%)
Jan 17, 2023 30.52 30.55 30.22 30.28 49,938,152 -0.68(-2.18%)
Jan 13, 2023 30.64 31.00 30.63 30.96 53,730,280 +0.43(+1.42%)
Jan 12, 2023 30.63 30.63 30.22 30.52 55,384,636 -0.26(-0.85%)
Jan 11, 2023 30.56 30.90 30.43 30.78 42,394,056 +0.31(+1.01%)
Jan 10, 2023 30.23 30.50 30.05 30.47 37,165,196 +0.38(+1.25%)
Jan 09, 2023 30.44 30.49 30.06 30.10 37,903,684 +0.00(+0.00%)
Jan 06, 2023 29.76 30.15 29.50 30.10 40,475,212 +0.08(+0.26%)
Jan 05, 2023 29.61 30.13 29.53 30.02 38,366,664 -0.07(-0.22%)
Jan 04, 2023 29.28 30.09 29.13 30.09 72,656,296 +1.80(+6.38%)
Jan 03, 2023 28.03 28.50 28.01 28.28 42,919,168 +0.98(+3.60%)
Dec 30, 2022 27.49 27.73 27.24 27.30 33,970,912 -0.68(-2.45%)
Dec 29, 2022 27.58 27.99 27.47 27.98 45,849,416 +0.82(+3.02%)
Dec 28, 2022 27.79 27.88 27.16 27.16 48,610,808 -0.93(-3.30%)
Dec 27, 2022 27.40 28.27 27.30 28.09 62,445,216 +1.27(+4.75%)
Dec 23, 2022 27.12 27.18 26.79 26.82 17,949,404 -0.15(-0.57%)
Dec 22, 2022 27.22 27.35 26.75 26.97 26,524,462 -0.16(-0.60%)
Dec 21, 2022 26.62 27.16 26.47 27.14 33,838,352 +0.74(+2.81%)
Dec 20, 2022 26.40 26.74 26.37 26.39 30,421,830 -0.41(-1.51%)
Dec 19, 2022 27.11 27.14 26.77 26.80 22,183,266 -0.15(-0.57%)
Dec 16, 2022 27.08 27.30 26.94 26.95 32,230,916 +0.08(+0.29%)
Dec 15, 2022 27.62 27.86 26.76 26.88 59,636,656 -0.66(-2.38%)
Dec 14, 2022 27.43 27.68 27.30 27.53 44,639,936 +0.17(+0.63%)
Dec 13, 2022 27.89 28.10 27.21 27.36 54,907,984 +0.33(+1.22%)
Dec 12, 2022 27.17 27.19 26.73 27.03 46,287,712 -0.32(-1.17%)
Dec 09, 2022 27.75 27.84 27.33 27.35 43,319,812 -0.14(-0.52%)
Dec 08, 2022 27.38 27.59 27.22 27.49 61,467,008 +0.87(+3.26%)
Dec 07, 2022 26.49 26.80 26.34 26.62 47,992,164 -0.59(-2.15%)
Dec 06, 2022 27.30 27.45 26.99 27.21 44,793,976 +0.34(+1.27%)
Dec 05, 2022 27.37 27.40 26.74 26.87 36,762,780 -0.09(-0.32%)
Dec 02, 2022 25.97 27.11 25.91 26.95 67,155,368 +0.75(+2.85%)
Dec 01, 2022 26.27 26.47 26.06 26.20 55,888,084 -0.40(-1.49%)
Nov 30, 2022 26.20 26.80 26.15 26.60 90,002,800 +1.24(+4.88%)
Nov 29, 2022 25.26 25.48 25.19 25.36 61,362,960 +1.23(+5.09%)
Nov 28, 2022 23.80 24.43 23.78 24.14 33,172,182 +0.21(+0.87%)
Nov 25, 2022 24.05 24.13 23.92 23.93 19,421,964 -0.42(-1.71%)
Nov 23, 2022 24.26 24.43 24.18 24.34 24,570,740 +0.31(+1.30%)
Nov 22, 2022 23.87 24.10 23.78 24.03 29,284,472 -0.24(-0.97%)
Nov 21, 2022 24.33 24.50 24.17 24.27 44,753,372 -0.38(-1.53%)
Nov 18, 2022 24.92 24.93 24.57 24.65 53,675,640 -0.79(-3.12%)
Nov 17, 2022 24.32 25.49 24.31 25.44 54,805,900 +0.59(+2.36%)
Nov 16, 2022 25.18 25.22 24.77 24.85 35,883,924 -0.57(-2.23%)
Nov 15, 2022 25.44 25.63 25.13 25.42 69,092,024 +1.25(+5.16%)
Nov 14, 2022 24.28 24.40 24.04 24.17 43,384,672 +0.13(+0.55%)
Nov 11, 2022 23.90 24.19 23.77 24.04 70,255,392 +1.03(+4.47%)
Nov 10, 2022 22.74 23.06 22.64 23.01 56,933,400 +1.32(+6.10%)
Nov 09, 2022 22.05 22.11 21.68 21.69 52,617,004 -0.93(-4.09%)
Nov 08, 2022 22.47 22.74 22.26 22.62 30,498,244 -0.02(-0.08%)
Nov 07, 2022 22.83 23.02 22.52 22.63 39,669,104 +0.11(+0.50%)
Nov 04, 2022 22.44 22.53 21.93 22.52 87,494,168 +1.59(+7.58%)
Nov 03, 2022 20.40 21.05 20.40 20.93 47,875,852 +0.21(+1.00%)
Nov 02, 2022 20.81 20.73 65,652,212 +0.09(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.